IST:FORTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	92.15	93.50	92.00	92.60	92.60	0.54%	525,890
May 25, 2026	89.80	93.30	89.15	92.10	92.10	3.31%	1,205,055
May 22, 2026	83.50	89.70	83.50	89.15	89.15	3.06%	1,997,343
May 21, 2026	92.00	93.00	86.50	86.50	86.50	-5.98%	1,285,803
May 20, 2026	93.25	93.75	91.65	92.00	92.00	-1.18%	1,526,394
May 18, 2026	93.05	94.80	92.00	93.10	93.10	0.11%	1,042,512
May 15, 2026	96.30	97.50	93.00	93.00	93.00	-3.93%	1,233,019
May 14, 2026	91.40	96.90	91.30	96.80	96.80	6.67%	2,332,852
May 13, 2026	94.05	94.65	90.65	90.75	90.75	-3.46%	1,560,507
May 12, 2026	99.35	99.35	92.30	94.00	94.00	-5.53%	3,718,904
May 11, 2026	98.20	101.10	98.20	99.50	99.50	1.32%	2,072,200
May 8, 2026	100.00	100.00	97.05	98.20	98.20	-1.80%	2,322,078
May 7, 2026	101.00	104.90	99.80	100.00	100.00	-0.70%	2,830,957
May 6, 2026	102.40	102.40	99.80	100.70	100.70	-	1,355,963
May 5, 2026	100.00	102.10	97.20	100.70	100.70	2.55%	2,681,817
May 4, 2026	94.50	98.95	94.35	98.20	98.20	4.03%	3,664,931
Apr 30, 2026	93.95	94.85	92.80	94.40	94.40	0.48%	949,315
Apr 29, 2026	92.50	94.85	92.50	93.95	93.95	1.68%	1,347,017
Apr 28, 2026	94.75	95.20	92.20	92.40	92.40	-2.27%	1,282,064
Apr 27, 2026	95.65	96.25	94.40	94.55	94.55	-1.10%	1,282,795
Apr 24, 2026	93.90	95.85	93.90	95.60	95.60	0.95%	1,051,743
Apr 22, 2026	95.40	96.45	94.25	94.70	94.70	-0.73%	1,413,005
Apr 21, 2026	96.05	96.50	93.60	95.40	95.40	-0.57%	1,873,622
Apr 20, 2026	97.35	97.45	95.90	95.95	95.95	-2.24%	1,418,065
Apr 17, 2026	98.30	99.40	97.25	98.15	98.15	-0.10%	2,173,612
Apr 16, 2026	96.70	100.70	96.45	98.25	98.25	1.81%	3,319,461
Apr 15, 2026	97.40	97.65	96.50	96.50	96.50	-0.92%	1,375,731
Apr 14, 2026	96.90	97.75	96.65	97.40	97.40	0.88%	1,763,153
Apr 13, 2026	97.10	98.45	96.45	96.55	96.55	-0.41%	1,850,640
Apr 10, 2026	96.25	97.15	95.65	96.95	96.95	1.31%	1,724,920
Apr 9, 2026	95.65	97.00	95.20	95.70	95.70	0.05%	1,296,248
Apr 8, 2026	97.45	98.60	95.65	95.65	95.65	0.05%	2,727,480
Apr 7, 2026	100.50	100.50	95.50	95.60	95.60	-5.72%	4,374,342
Apr 6, 2026	104.00	105.10	101.20	101.40	101.40	-2.97%	2,246,462
Apr 3, 2026	110.50	110.50	104.00	104.50	104.50	-5.09%	2,488,131
Apr 2, 2026	106.80	111.20	105.50	110.10	110.10	2.90%	3,423,269
Apr 1, 2026	107.00	110.40	106.00	107.00	107.00	-	1,937,384
Mar 31, 2026	104.00	109.40	103.60	107.00	107.00	3.28%	2,575,041
Mar 30, 2026	105.90	106.40	101.60	103.60	103.60	-3.36%	3,478,871
Mar 27, 2026	113.10	116.00	106.80	107.20	107.20	-5.63%	3,449,469
Mar 26, 2026	114.40	118.60	113.20	113.60	113.60	-0.70%	4,776,240
Mar 25, 2026	109.00	117.10	104.10	114.40	114.40	4.95%	9,600,200
Mar 24, 2026	107.30	111.50	104.50	109.00	109.00	2.44%	4,924,155
Mar 23, 2026	107.20	114.40	104.00	106.40	106.40	-0.28%	8,533,344
Mar 19, 2026	97.05	106.70	96.70	106.70	106.70	9.94%	5,241,812
Mar 18, 2026	101.90	103.00	96.20	97.05	97.05	-3.82%	3,179,514
Mar 17, 2026	96.30	101.40	94.70	100.90	100.90	4.56%	3,440,321
Mar 16, 2026	93.85	99.85	93.85	96.50	96.50	3.15%	3,350,525
Mar 13, 2026	93.45	97.00	92.90	93.55	93.55	0.11%	1,987,715
Mar 12, 2026	91.10	95.50	90.00	93.45	93.45	2.58%	2,704,056